Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.78 | 38.20 | 37.31 | 37.65 | 2,186,658 | -0.08(-0.20%) |
Feb 25, 2021 | 39.02 | 39.26 | 37.36 | 37.73 | 1,448,153 | -1.17(-3.00%) |
Feb 24, 2021 | 36.96 | 39.02 | 36.96 | 38.90 | 1,726,251 | +1.89(+5.11%) |
Feb 23, 2021 | 36.10 | 37.03 | 35.42 | 37.00 | 1,881,439 | +1.14(+3.18%) |
Feb 22, 2021 | 35.37 | 36.14 | 35.34 | 35.86 | 2,520,340 | +0.57(+1.61%) |
Feb 19, 2021 | 35.07 | 35.68 | 34.96 | 35.30 | 2,453,697 | +0.37(+1.05%) |
Feb 18, 2021 | 35.77 | 36.04 | 34.89 | 34.93 | 1,923,162 | -1.01(-2.82%) |
Feb 17, 2021 | 36.06 | 36.18 | 35.58 | 35.94 | 907,845 | -0.14(-0.40%) |
Feb 16, 2021 | 36.64 | 36.68 | 35.76 | 36.09 | 934,796 | -0.41(-1.11%) |
Feb 12, 2021 | 36.21 | 36.49 | 36.05 | 36.49 | 759,892 | +0.17(+0.48%) |
Feb 11, 2021 | 36.21 | 36.72 | 36.08 | 36.32 | 1,139,900 | +0.11(+0.29%) |
Feb 10, 2021 | 36.20 | 36.93 | 35.92 | 36.21 | 1,809,754 | +0.27(+0.75%) |
Feb 09, 2021 | 35.96 | 36.07 | 35.54 | 35.94 | 979,786 | -0.06(-0.16%) |
Feb 08, 2021 | 35.96 | 36.05 | 35.69 | 36.00 | 874,707 | +0.01(+0.03%) |
Feb 05, 2021 | 36.15 | 36.17 | 35.71 | 35.99 | 1,387,507 | +0.12(+0.32%) |
Feb 04, 2021 | 35.60 | 36.14 | 35.35 | 35.87 | 1,456,167 | +0.31(+0.87%) |
Feb 03, 2021 | 34.58 | 35.57 | 34.40 | 35.57 | 1,824,038 | +0.74(+2.13%) |
Feb 02, 2021 | 34.74 | 34.83 | 34.24 | 34.82 | 1,675,474 | +0.35(+1.01%) |
Feb 01, 2021 | 34.17 | 34.47 | 33.59 | 34.47 | 1,531,439 | +0.46(+1.36%) |
Jan 29, 2021 | 34.08 | 34.66 | 33.58 | 34.01 | 2,591,464 | -0.52(-1.51%) |
Jan 28, 2021 | 34.34 | 34.99 | 34.07 | 34.53 | 1,575,323 | +0.36(+1.05%) |
Jan 27, 2021 | 34.77 | 35.30 | 34.12 | 34.18 | 2,354,275 | -0.93(-2.64%) |
Jan 26, 2021 | 35.18 | 35.41 | 34.99 | 35.10 | 1,026,893 | +0.14(+0.39%) |
Jan 25, 2021 | 34.54 | 35.31 | 34.22 | 34.97 | 1,319,142 | +0.49(+1.43%) |
Jan 22, 2021 | 34.33 | 34.49 | 34.05 | 34.47 | 1,657,343 | -0.21(-0.61%) |
Jan 21, 2021 | 35.09 | 35.14 | 34.20 | 34.69 | 1,284,914 | -0.45(-1.29%) |
Jan 20, 2021 | 34.52 | 35.61 | 34.28 | 35.14 | 1,566,507 | +0.68(+1.96%) |
Jan 19, 2021 | 35.00 | 35.00 | 34.23 | 34.46 | 1,664,562 | -0.33(-0.94%) |
Jan 15, 2021 | 34.26 | 34.79 | 33.89 | 34.79 | 1,411,435 | +0.40(+1.15%) |
Jan 14, 2021 | 34.94 | 35.00 | 34.17 | 34.40 | 1,743,417 | +0.03(+0.08%) |
Jan 13, 2021 | 34.33 | 34.94 | 34.33 | 34.37 | 1,457,871 | +0.06(+0.17%) |
Jan 12, 2021 | 33.76 | 34.38 | 33.56 | 34.31 | 2,517,744 | +0.47(+1.40%) |
Jan 11, 2021 | 34.12 | 34.48 | 33.82 | 33.84 | 1,942,421 | -0.50(-1.46%) |
Jan 08, 2021 | 34.39 | 34.66 | 34.11 | 34.34 | 2,357,571 | +0.14(+0.42%) |
Jan 07, 2021 | 35.44 | 35.51 | 34.13 | 34.19 | 3,648,183 | -1.36(-3.83%) |
Jan 06, 2021 | 35.31 | 35.80 | 35.02 | 35.56 | 2,153,567 | +0.58(+1.66%) |
Jan 05, 2021 | 34.47 | 35.17 | 34.47 | 34.98 | 2,218,976 | +0.60(+1.74%) |
Jan 04, 2021 | 36.63 | 36.68 | 34.38 | 34.38 | 2,345,031 | -2.10(-5.77%) |
Dec 31, 2020 | 36.48 | 36.48 | 36.48 | 2,669,871 | +0.34(+0.93%) | |
Dec 30, 2020 | 36.04 | 36.78 | 35.97 | 36.14 | 2,669,871 | +0.24(+0.66%) |
Dec 29, 2020 | 36.13 | 36.23 | 35.41 | 35.91 | 2,950,450 | -0.17(-0.48%) |
Dec 28, 2020 | 35.97 | 36.29 | 35.58 | 36.08 | 3,217,410 | +0.17(+0.48%) |
Dec 24, 2020 | 35.83 | 35.93 | 35.30 | 35.91 | 1,700,976 | +0.25(+0.70%) |
Dec 23, 2020 | 35.67 | 36.16 | 35.49 | 35.66 | 4,992,275 | +0.29(+0.81%) |
Dec 22, 2020 | 34.38 | 35.43 | 34.38 | 35.37 | 6,822,507 | +0.98(+2.86%) |
Dec 21, 2020 | 35.28 | 35.46 | 33.66 | 34.39 | 11,906,686 | -1.79(-4.94%) |
Dec 18, 2020 | 35.40 | 36.75 | 34.92 | 36.18 | 9,848,042 | +28.82(+391.69%) |
Dec 17, 2020 | 7.415 | 7.453 | 7.281 | 7.357 | 7,821,789 | +0.01(+0.13%) |
Dec 16, 2020 | 7.357 | 7.434 | 7.214 | 7.348 | 15,251,024 | +0.01(+0.13%) |
Dec 15, 2020 | 7.233 | 7.338 | 7.128 | 7.338 | 6,637,628 | +0.16(+2.26%) |
Dec 14, 2020 | 7.348 | 7.453 | 7.166 | 7.176 | 9,503,211 | -0.12(-1.70%) |
Dec 11, 2020 | 7.166 | 7.300 | 7.166 | 7.300 | 10,319,518 | +0.09(+1.19%) |
Dec 10, 2020 | 7.195 | 7.257 | 7.119 | 7.214 | 18,079,096 | -0.04(-0.53%) |
Dec 09, 2020 | 7.224 | 7.305 | 7.176 | 7.252 | 11,017,501 | +0.05(+0.66%) |
Dec 08, 2020 | 7.214 | 7.291 | 7.176 | 7.205 | 10,102,664 | -0.06(-0.79%) |
Dec 07, 2020 | 7.271 | 7.338 | 7.214 | 7.262 | 11,713,137 | -0.04(-0.52%) |
Dec 04, 2020 | 7.185 | 7.348 | 7.109 | 7.300 | 14,140,933 | +0.16(+2.28%) |
Dec 03, 2020 | 6.966 | 7.157 | 6.937 | 7.138 | 12,196,995 | +0.23(+3.32%) |
Dec 02, 2020 | 6.870 | 6.994 | 6.794 | 6.908 | 10,206,124 | +0.06(+0.84%) |
Dec 01, 2020 | 6.889 | 6.975 | 6.813 | 6.851 | 12,072,256 | +0.08(+1.13%) |
Nov 30, 2020 | 7.023 | 7.061 | 6.765 | 6.775 | 14,019,828 | -0.24(-3.41%) |
Nov 27, 2020 | 7.080 | 7.085 | 6.966 | 7.013 | 11,268,435 | -0.06(-0.81%) |
Nov 25, 2020 | 6.994 | 7.090 | 6.894 | 7.071 | 16,078,224 | +0.05(+0.68%) |
Nov 24, 2020 | 7.013 | 7.185 | 6.985 | 7.023 | 17,462,178 | +0.12(+1.80%) |
Nov 23, 2020 | 7.004 | 7.090 | 6.889 | 6.899 | 18,254,922 | -0.05(-0.69%) |
Nov 20, 2020 | 7.004 | 7.009 | 6.889 | 6.947 | 7,035,616 | -0.09(-1.22%) |
Nov 19, 2020 | 6.794 | 7.033 | 6.703 | 7.033 | 18,058,770 | +0.22(+3.23%) |
Nov 18, 2020 | 7.004 | 7.104 | 6.803 | 6.813 | 22,578,032 | -0.17(-2.46%) |
Nov 17, 2020 | 7.090 | 7.090 | 6.918 | 6.985 | 24,370,534 | -0.17(-2.40%) |
Nov 16, 2020 | 7.281 | 7.319 | 7.033 | 7.157 | 25,331,056 | +0.12(+1.77%) |
Nov 13, 2020 | 6.851 | 7.052 | 6.837 | 7.033 | 15,245,788 | +0.20(+2.94%) |
Nov 12, 2020 | 7.013 | 7.023 | 6.727 | 6.832 | 14,093,541 | -0.24(-3.38%) |
Nov 11, 2020 | 7.128 | 7.138 | 6.899 | 7.071 | 16,577,279 | -0.08(-1.07%) |
Nov 10, 2020 | 6.861 | 7.166 | 6.775 | 7.147 | 18,804,006 | +0.28(+4.03%) |
Nov 09, 2020 | 6.985 | 7.338 | 6.813 | 6.870 | 17,686,990 | +0.63(+10.11%) |
Nov 06, 2020 | 6.335 | 6.450 | 6.192 | 6.239 | 8,720,790 | -0.06(-0.91%) |
Nov 05, 2020 | 6.268 | 6.526 | 6.201 | 6.297 | 11,844,128 | +0.03(+0.46%) |
Nov 04, 2020 | 6.335 | 6.362 | 6.192 | 6.268 | 6,440,743 | -0.10(-1.50%) |
Nov 03, 2020 | 6.182 | 6.402 | 6.125 | 6.364 | 6,068,324 | +0.29(+4.72%) |
Nov 02, 2020 | 5.962 | 6.106 | 5.915 | 6.077 | 8,539,573 | +0.15(+2.58%) |
Oct 30, 2020 | 5.905 | 6.001 | 5.771 | 5.924 | 12,133,523 | +0.01(+0.16%) |
Oct 29, 2020 | 5.800 | 5.962 | 5.743 | 5.915 | 16,404,666 | +0.11(+1.81%) |
Oct 28, 2020 | 5.905 | 6.077 | 5.790 | 5.809 | 25,522,146 | -0.23(-3.80%) |
Oct 27, 2020 | 6.201 | 6.306 | 6.039 | 6.039 | 6,658,225 | -0.16(-2.62%) |
Oct 26, 2020 | 6.383 | 6.383 | 6.153 | 6.201 | 13,912,122 | -0.25(-3.85%) |
Oct 23, 2020 | 6.459 | 6.517 | 6.373 | 6.450 | 5,355,884 | +0.05(+0.75%) |
Oct 22, 2020 | 6.373 | 6.464 | 6.345 | 6.402 | 5,678,050 | +0.04(+0.60%) |
Oct 21, 2020 | 6.345 | 6.373 | 6.239 | 6.364 | 3,960,130 | -0.01(-0.15%) |
Oct 20, 2020 | 6.306 | 6.469 | 6.306 | 6.373 | 3,078,484 | +0.11(+1.83%) |
Oct 19, 2020 | 6.402 | 6.440 | 6.249 | 6.259 | 4,185,556 | -0.10(-1.50%) |
Oct 16, 2020 | 6.421 | 6.438 | 6.302 | 6.354 | 4,711,725 | -0.10(-1.48%) |
Oct 15, 2020 | 6.440 | 6.583 | 6.373 | 6.450 | 4,433,023 | -0.04(-0.59%) |
Oct 14, 2020 | 6.478 | 6.526 | 6.411 | 6.488 | 5,001,794 | -0.01(-0.15%) |
Oct 13, 2020 | 6.545 | 6.598 | 6.397 | 6.497 | 6,561,418 | -0.12(-1.88%) |
Oct 12, 2020 | 6.555 | 6.622 | 6.459 | 6.622 | 5,671,265 | +0.07(+1.02%) |
Oct 09, 2020 | 6.727 | 6.765 | 6.526 | 6.555 | 5,109,838 | -0.14(-2.14%) |
Oct 08, 2020 | 6.631 | 6.717 | 6.545 | 6.698 | 8,049,441 | +0.11(+1.74%) |
Oct 07, 2020 | 6.698 | 6.727 | 6.526 | 6.583 | 5,051,823 | -0.10(-1.43%) |
Oct 06, 2020 | 6.755 | 6.822 | 6.583 | 6.679 | 9,561,071 | -0.04(-0.57%) |
Oct 05, 2020 | 6.698 | 6.751 | 6.545 | 6.717 | 6,675,452 | +0.09(+1.30%) |
Oct 02, 2020 | 6.316 | 6.679 | 6.282 | 6.631 | 10,380,323 | +0.18(+2.81%) |
Oct 01, 2020 | 6.220 | 6.450 | 6.201 | 6.450 | 11,929,267 | +0.24(+3.85%) |
Sep 30, 2020 | 6.220 | 6.316 | 6.125 | 6.211 | 10,626,656 | +0.04(+0.62%) |
Sep 29, 2020 | 6.163 | 6.263 | 6.067 | 6.173 | 7,761,494 | -0.04(-0.66%) |
Sep 28, 2020 | 6.148 | 6.270 | 6.091 | 6.214 | 5,156,430 | +0.24(+3.95%) |
Sep 25, 2020 | 5.751 | 6.015 | 5.751 | 5.978 | 9,021,121 | +0.19(+3.26%) |
Sep 24, 2020 | 5.845 | 5.949 | 5.756 | 5.789 | 7,872,889 | +0.05(+0.82%) |
Sep 23, 2020 | 5.968 | 6.072 | 5.742 | 5.742 | 10,873,766 | -0.25(-4.10%) |
Sep 22, 2020 | 5.921 | 6.081 | 5.921 | 5.987 | 8,873,483 | +0.08(+1.44%) |
Sep 21, 2020 | 6.204 | 6.308 | 5.897 | 5.902 | 15,310,862 | -0.43(-6.86%) |
Sep 18, 2020 | 6.601 | 6.610 | 6.336 | 6.336 | 22,339,158 | -0.25(-3.73%) |
Sep 17, 2020 | 6.667 | 6.733 | 6.554 | 6.582 | 12,187,133 | -0.16(-2.38%) |
Sep 16, 2020 | 6.733 | 6.875 | 6.676 | 6.742 | 14,443,985 | +0.05(+0.71%) |
Sep 15, 2020 | 6.724 | 6.794 | 6.629 | 6.695 | 11,647,425 | -0.01(-0.14%) |
Sep 14, 2020 | 6.535 | 6.733 | 6.488 | 6.705 | 6,235,694 | +0.24(+3.65%) |
Sep 11, 2020 | 6.535 | 6.535 | 6.360 | 6.469 | 6,716,837 | -0.05(-0.72%) |
Sep 10, 2020 | 6.563 | 6.643 | 6.488 | 6.516 | 6,499,355 | -0.06(-0.86%) |
Sep 09, 2020 | 6.554 | 6.676 | 6.506 | 6.573 | 7,764,667 | +0.08(+1.31%) |
Sep 08, 2020 | 6.478 | 6.587 | 6.360 | 6.488 | 8,229,059 | -0.08(-1.15%) |
Sep 04, 2020 | 6.516 | 6.591 | 6.384 | 6.563 | 6,591,246 | +0.06(+0.87%) |
Sep 03, 2020 | 6.516 | 6.728 | 6.488 | 6.506 | 11,231,144 | +0.00(+0.00%) |
Sep 02, 2020 | 6.459 | 6.516 | 6.270 | 6.506 | 10,726,052 | +0.07(+1.03%) |
Sep 01, 2020 | 6.318 | 6.549 | 6.185 | 6.440 | 9,736,200 | +0.09(+1.49%) |
Aug 31, 2020 | 6.516 | 6.544 | 6.294 | 6.346 | 12,953,425 | -0.19(-2.89%) |
Aug 28, 2020 | 6.544 | 6.563 | 6.403 | 6.535 | 5,656,401 | +0.05(+0.73%) |
Aug 27, 2020 | 6.374 | 6.521 | 6.327 | 6.488 | 4,481,277 | +0.16(+2.54%) |
Aug 26, 2020 | 6.431 | 6.454 | 6.285 | 6.327 | 5,978,656 | -0.13(-2.05%) |
Aug 25, 2020 | 6.516 | 6.601 | 6.365 | 6.459 | 5,594,296 | -0.08(-1.16%) |
Aug 24, 2020 | 6.525 | 6.544 | 6.294 | 6.535 | 8,453,666 | +0.17(+2.67%) |
Aug 21, 2020 | 6.327 | 6.374 | 6.195 | 6.365 | 9,767,895 | +0.04(+0.60%) |
Aug 20, 2020 | 6.129 | 6.374 | 6.100 | 6.327 | 10,359,386 | +0.16(+2.60%) |
Aug 19, 2020 | 6.346 | 6.384 | 6.138 | 6.166 | 9,303,737 | -0.16(-2.54%) |
Aug 18, 2020 | 6.478 | 6.506 | 6.251 | 6.327 | 24,192,556 | -0.15(-2.33%) |
Aug 17, 2020 | 6.355 | 6.525 | 6.285 | 6.478 | 11,979,657 | +0.14(+2.24%) |
Aug 14, 2020 | 6.261 | 6.473 | 6.228 | 6.336 | 9,736,127 | +0.03(+0.45%) |
Aug 13, 2020 | 6.318 | 6.483 | 6.285 | 6.308 | 9,314,411 | -0.05(-0.74%) |
Aug 12, 2020 | 6.251 | 6.403 | 6.242 | 6.355 | 12,163,455 | +0.14(+2.28%) |
Aug 11, 2020 | 6.299 | 6.412 | 6.185 | 6.214 | 15,214,139 | +0.00(+0.00%) |
Aug 10, 2020 | 6.195 | 6.285 | 6.157 | 6.214 | 8,183,594 | +0.05(+0.77%) |
Aug 07, 2020 | 6.166 | 6.185 | 6.044 | 6.166 | 15,350,170 | -0.05(-0.76%) |
Aug 06, 2020 | 6.185 | 6.289 | 6.091 | 6.214 | 6,587,524 | +0.02(+0.30%) |
Aug 05, 2020 | 6.185 | 6.289 | 6.100 | 6.195 | 10,844,711 | +0.02(+0.31%) |
Aug 04, 2020 | 6.025 | 6.308 | 6.025 | 6.176 | 8,596,172 | +0.16(+2.67%) |
Aug 03, 2020 | 6.129 | 6.129 | 5.971 | 6.015 | 4,858,828 | -0.13(-2.15%) |
Jul 31, 2020 | 6.223 | 6.266 | 6.034 | 6.148 | 8,687,762 | -0.03(-0.46%) |
Jul 30, 2020 | 6.119 | 6.256 | 6.091 | 6.176 | 11,986,321 | -0.08(-1.36%) |
Jul 29, 2020 | 6.214 | 6.299 | 6.129 | 6.261 | 10,840,602 | +0.10(+1.69%) |
Jul 28, 2020 | 6.044 | 6.218 | 5.978 | 6.157 | 6,181,278 | +0.08(+1.40%) |
Jul 27, 2020 | 5.855 | 6.105 | 5.770 | 6.072 | 8,739,264 | +0.21(+3.54%) |
Jul 24, 2020 | 5.959 | 6.006 | 5.864 | 5.864 | 5,451,388 | -0.11(-1.90%) |
Jul 23, 2020 | 6.091 | 6.166 | 5.864 | 5.978 | 7,393,722 | -0.16(-2.62%) |
Jul 22, 2020 | 5.921 | 6.214 | 5.912 | 6.138 | 6,560,157 | +0.14(+2.36%) |
Jul 21, 2020 | 5.996 | 6.091 | 5.949 | 5.996 | 9,259,494 | +0.04(+0.63%) |
Jul 20, 2020 | 6.119 | 6.133 | 5.907 | 5.959 | 5,150,338 | -0.18(-2.92%) |
Jul 17, 2020 | 6.053 | 6.171 | 5.930 | 6.138 | 8,979,292 | +0.12(+2.04%) |
Jul 16, 2020 | 6.053 | 6.072 | 5.897 | 6.015 | 10,935,942 | -0.08(-1.39%) |
Jul 15, 2020 | 6.044 | 6.110 | 5.836 | 6.100 | 8,599,636 | +0.21(+3.53%) |
Jul 14, 2020 | 5.817 | 5.921 | 5.638 | 5.893 | 14,188,378 | +0.07(+1.13%) |
Jul 13, 2020 | 5.902 | 5.968 | 5.732 | 5.827 | 12,138,455 | -0.04(-0.64%) |
Jul 10, 2020 | 5.779 | 5.930 | 5.694 | 5.864 | 13,995,239 | +0.07(+1.14%) |
Jul 09, 2020 | 5.855 | 5.874 | 5.652 | 5.798 | 8,836,746 | -0.08(-1.44%) |
Jul 08, 2020 | 5.968 | 5.987 | 5.770 | 5.883 | 8,049,021 | -0.08(-1.27%) |
Jul 07, 2020 | 6.044 | 6.100 | 5.921 | 5.959 | 13,776,123 | -0.18(-2.92%) |
Jul 06, 2020 | 6.280 | 6.280 | 6.081 | 6.138 | 7,842,241 | +0.06(+0.93%) |
Jul 02, 2020 | 6.327 | 6.369 | 6.072 | 6.081 | 6,161,628 | -0.08(-1.23%) |
Jul 01, 2020 | 6.100 | 6.242 | 6.044 | 6.157 | 8,914,188 | +0.08(+1.40%) |
Jun 30, 2020 | 6.157 | 6.214 | 6.015 | 6.072 | 13,288,676 | -0.06(-0.92%) |
Jun 29, 2020 | 6.138 | 6.214 | 5.992 | 6.129 | 15,761,156 | +0.07(+1.20%) |
Jun 26, 2020 | 6.215 | 6.289 | 5.977 | 6.056 | 13,084,108 | -0.21(-3.42%) |
Jun 25, 2020 | 6.037 | 6.280 | 5.925 | 6.271 | 12,261,721 | +0.19(+3.07%) |
Jun 24, 2020 | 6.177 | 6.224 | 5.785 | 6.084 | 16,180,780 | -0.21(-3.41%) |
Jun 23, 2020 | 6.336 | 6.448 | 6.271 | 6.299 | 17,068,522 | +0.07(+1.20%) |
Jun 22, 2020 | 6.299 | 6.299 | 6.084 | 6.224 | 18,886,212 | -0.10(-1.62%) |
Jun 19, 2020 | 6.597 | 6.728 | 6.289 | 6.327 | 56,577,880 | -0.19(-2.87%) |
Jun 18, 2020 | 6.420 | 6.700 | 6.345 | 6.513 | 21,159,356 | -0.03(-0.43%) |
Jun 17, 2020 | 6.830 | 6.830 | 6.541 | 6.541 | 17,057,216 | -0.22(-3.31%) |
Jun 16, 2020 | 6.681 | 6.784 | 6.439 | 6.765 | 25,545,974 | +0.43(+6.77%) |
Jun 15, 2020 | 5.823 | 6.383 | 5.739 | 6.336 | 17,141,282 | +0.26(+4.30%) |
Jun 12, 2020 | 6.075 | 6.163 | 5.860 | 6.075 | 9,692,599 | +0.38(+6.72%) |
Jun 11, 2020 | 5.608 | 5.944 | 5.505 | 5.692 | 8,203,092 | -0.53(-8.55%) |
Jun 10, 2020 | 6.299 | 6.383 | 5.972 | 6.224 | 15,096,877 | -0.15(-2.34%) |
Jun 09, 2020 | 6.411 | 6.509 | 6.215 | 6.373 | 16,455,751 | -0.35(-5.14%) |
Jun 08, 2020 | 6.635 | 6.868 | 6.625 | 6.718 | 18,872,634 | +0.30(+4.65%) |
Jun 05, 2020 | 6.420 | 6.746 | 6.308 | 6.420 | 21,183,778 | +0.43(+7.17%) |
Jun 04, 2020 | 5.879 | 6.037 | 5.706 | 5.991 | 9,982,839 | +0.07(+1.10%) |
Jun 03, 2020 | 5.468 | 6.000 | 5.468 | 5.925 | 13,905,285 | +0.55(+10.24%) |
Jun 02, 2020 | 5.365 | 5.491 | 5.347 | 5.375 | 13,301,450 | -0.02(-0.35%) |
Jun 01, 2020 | 5.095 | 5.417 | 5.081 | 5.393 | 10,875,352 | +0.28(+5.47%) |
May 29, 2020 | 5.095 | 5.226 | 5.002 | 5.114 | 17,621,874 | -0.08(-1.62%) |
May 28, 2020 | 5.403 | 5.431 | 5.160 | 5.197 | 9,385,003 | -0.16(-2.96%) |
May 27, 2020 | 5.729 | 5.795 | 5.258 | 5.356 | 16,959,364 | -0.10(-1.88%) |
May 26, 2020 | 5.384 | 5.505 | 5.356 | 5.459 | 28,288,352 | +0.37(+7.34%) |
May 22, 2020 | 4.946 | 5.104 | 4.857 | 5.086 | 24,207,280 | +0.13(+2.64%) |
May 21, 2020 | 4.759 | 5.048 | 4.694 | 4.955 | 17,225,948 | +0.18(+3.71%) |
May 20, 2020 | 4.694 | 4.806 | 4.311 | 4.778 | 12,877,572 | +0.14(+3.02%) |
May 19, 2020 | 4.619 | 4.768 | 4.516 | 4.638 | 15,421,260 | -0.01(-0.20%) |
May 18, 2020 | 4.451 | 4.722 | 4.414 | 4.647 | 26,682,076 | +0.44(+10.42%) |
May 15, 2020 | 4.283 | 4.320 | 4.124 | 4.208 | 26,781,210 | -0.14(-3.22%) |
May 14, 2020 | 4.218 | 4.428 | 4.087 | 4.348 | 30,431,558 | +0.01(+0.22%) |
May 13, 2020 | 4.535 | 4.572 | 4.320 | 4.339 | 15,461,680 | -0.24(-5.30%) |
May 12, 2020 | 4.974 | 4.992 | 4.563 | 4.582 | 13,942,298 | -0.36(-7.36%) |
May 11, 2020 | 5.020 | 5.067 | 4.866 | 4.946 | 8,810,238 | -0.17(-3.28%) |
May 08, 2020 | 5.039 | 5.132 | 4.988 | 5.114 | 5,128,255 | +0.20(+3.98%) |
May 07, 2020 | 4.871 | 5.030 | 4.852 | 4.918 | 9,167,490 | +0.15(+3.13%) |
May 06, 2020 | 4.946 | 4.974 | 4.751 | 4.768 | 7,370,377 | -0.15(-3.04%) |
May 05, 2020 | 4.936 | 5.081 | 4.908 | 4.918 | 11,615,059 | +0.10(+2.13%) |
May 04, 2020 | 4.787 | 4.876 | 4.703 | 4.815 | 12,768,190 | -0.12(-2.46%) |
May 01, 2020 | 4.908 | 4.964 | 4.778 | 4.936 | 7,031,860 | -0.18(-3.47%) |
Apr 30, 2020 | 5.235 | 5.235 | 5.039 | 5.114 | 11,592,160 | -0.21(-4.03%) |
Apr 29, 2020 | 5.104 | 5.412 | 5.039 | 5.328 | 13,675,117 | +0.45(+9.18%) |
Apr 28, 2020 | 4.899 | 5.048 | 4.712 | 4.880 | 19,720,272 | +0.19(+3.98%) |
Apr 27, 2020 | 4.432 | 4.796 | 4.358 | 4.694 | 23,087,294 | +0.33(+7.48%) |
Apr 24, 2020 | 4.264 | 4.474 | 4.264 | 4.367 | 32,357,424 | +0.11(+2.63%) |
Apr 23, 2020 | 4.451 | 4.544 | 4.246 | 4.255 | 28,500,952 | -0.17(-3.80%) |
Apr 22, 2020 | 4.731 | 4.754 | 4.414 | 4.423 | 12,092,771 | -0.18(-3.85%) |
Apr 21, 2020 | 4.199 | 4.647 | 4.199 | 4.600 | 21,223,346 | +0.20(+4.45%) |
Apr 20, 2020 | 4.479 | 4.600 | 4.376 | 4.404 | 20,281,618 | -0.19(-4.06%) |
Apr 17, 2020 | 4.554 | 4.647 | 4.423 | 4.591 | 21,254,830 | -0.06(-1.20%) |
Apr 16, 2020 | 4.712 | 4.740 | 4.330 | 4.647 | 8,599,120 | -0.07(-1.58%) |
Apr 15, 2020 | 4.759 | 4.759 | 4.386 | 4.722 | 12,025,833 | -0.21(-4.17%) |
Apr 14, 2020 | 5.058 | 5.123 | 4.787 | 4.927 | 25,038,498 | +0.07(+1.54%) |
Apr 13, 2020 | 5.058 | 5.123 | 4.675 | 4.852 | 23,462,502 | -0.07(-1.52%) |
Apr 09, 2020 | 4.722 | 5.249 | 4.675 | 4.927 | 31,137,544 | +0.45(+10.00%) |
Apr 08, 2020 | 4.283 | 4.554 | 4.152 | 4.479 | 12,046,180 | +0.31(+7.38%) |
Apr 07, 2020 | 4.498 | 4.638 | 4.120 | 4.171 | 16,728,544 | +0.03(+0.68%) |
Apr 06, 2020 | 4.059 | 4.339 | 3.945 | 4.143 | 13,163,926 | +0.41(+11.00%) |
Apr 03, 2020 | 3.816 | 3.872 | 3.555 | 3.732 | 10,796,417 | -0.14(-3.61%) |
Apr 02, 2020 | 3.574 | 4.031 | 3.546 | 3.872 | 11,907,740 | +0.14(+3.75%) |
Apr 01, 2020 | 4.246 | 4.292 | 3.677 | 3.732 | 14,274,530 | -0.83(-18.20%) |
Mar 31, 2020 | 4.600 | 4.619 | 4.246 | 4.563 | 26,464,468 | -0.08(-1.81%) |
Mar 30, 2020 | 4.638 | 4.703 | 4.283 | 4.647 | 27,146,118 | +0.03(+0.76%) |
Mar 27, 2020 | 4.321 | 4.680 | 4.213 | 4.612 | 20,739,478 | +0.04(+0.79%) |
Mar 26, 2020 | 4.703 | 4.712 | 4.303 | 4.576 | 27,138,516 | -0.03(-0.59%) |
Mar 25, 2020 | 4.131 | 4.848 | 3.976 | 4.603 | 26,682,172 | +0.56(+13.93%) |
Mar 24, 2020 | 3.877 | 4.049 | 3.562 | 4.040 | 19,120,990 | +0.43(+11.81%) |
Mar 23, 2020 | 4.031 | 4.031 | 3.486 | 3.613 | 15,161,116 | -0.58(-13.85%) |
Mar 20, 2020 | 4.158 | 4.648 | 4.045 | 4.194 | 22,569,260 | +0.16(+4.05%) |
Mar 19, 2020 | 3.749 | 4.258 | 3.227 | 4.031 | 30,282,302 | +0.25(+6.73%) |
Mar 18, 2020 | 4.521 | 4.603 | 3.391 | 3.777 | 16,314,940 | -1.13(-22.96%) |
Mar 17, 2020 | 5.111 | 5.120 | 4.712 | 4.902 | 20,222,154 | -0.10(-2.00%) |
Mar 16, 2020 | 5.629 | 5.674 | 4.984 | 5.002 | 17,099,986 | -1.39(-21.73%) |
Mar 13, 2020 | 6.201 | 6.391 | 5.661 | 6.391 | 19,498,548 | +0.68(+11.92%) |
Mar 12, 2020 | 6.228 | 6.255 | 5.556 | 5.710 | 21,583,204 | -1.06(-15.68%) |
Mar 11, 2020 | 7.363 | 7.408 | 6.764 | 6.773 | 21,479,200 | -0.82(-10.77%) |
Mar 10, 2020 | 7.481 | 7.599 | 7.095 | 7.590 | 16,356,584 | +0.30(+4.11%) |
Mar 09, 2020 | 7.599 | 7.635 | 7.263 | 7.290 | 17,561,614 | -0.77(-9.57%) |
Mar 06, 2020 | 7.998 | 8.116 | 7.794 | 8.062 | 21,204,304 | -0.17(-2.09%) |
Mar 05, 2020 | 8.298 | 8.371 | 8.116 | 8.234 | 16,671,766 | -0.19(-2.26%) |
Mar 04, 2020 | 8.171 | 8.461 | 8.153 | 8.425 | 12,220,620 | +0.35(+4.39%) |
Mar 03, 2020 | 8.080 | 8.352 | 7.971 | 8.071 | 17,653,774 | +0.00(+0.00%) |